Skip to main content

Callon Petroleum Company (NY: CPE )

35.76 +0.64 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 68.60 73.00 67.80 72.90 369,300 +4.60(+6.73%)
Sep 29, 2015 68.00 70.90 66.90 68.30 248,685 +0.70(+1.04%)
Sep 28, 2015 70.20 71.10 67.50 67.60 347,876 -4.50(-6.24%)
Sep 25, 2015 76.90 78.30 71.00 72.10 250,248 -3.70(-4.88%)
Sep 24, 2015 76.60 78.10 74.60 75.80 225,628 -1.30(-1.69%)
Sep 23, 2015 82.20 83.60 76.70 77.10 170,415 -4.80(-5.86%)
Sep 22, 2015 82.30 85.60 80.80 81.90 142,159 -2.40(-2.85%)
Sep 21, 2015 88.60 90.20 82.70 84.30 219,073 -2.80(-3.21%)
Sep 18, 2015 89.60 92.40 86.55 87.10 424,426 -5.10(-5.53%)
Sep 17, 2015 92.80 96.50 91.40 92.20 226,504 -0.20(-0.22%)
Sep 16, 2015 87.90 94.00 87.60 92.40 283,253 +6.90(+8.07%)
Sep 15, 2015 83.00 86.20 82.50 85.50 115,594 +2.70(+3.26%)
Sep 14, 2015 85.00 86.40 81.40 82.80 133,116 -3.00(-3.50%)
Sep 11, 2015 83.60 86.70 82.00 85.80 214,504 +0.60(+0.70%)
Sep 10, 2015 82.20 86.80 80.60 85.20 277,328 +3.60(+4.41%)
Sep 09, 2015 90.20 92.23 81.30 81.60 226,353 -8.40(-9.33%)
Sep 08, 2015 86.10 91.95 85.40 90.00 282,027 -0.50(-0.55%)
Sep 04, 2015 90.50 90.50 90.50 90.50 168,250 -0.70(-0.77%)
Sep 03, 2015 89.70 94.40 89.00 91.20 179,991 +1.40(+1.56%)
Sep 02, 2015 89.60 91.00 84.70 89.80 194,540 +2.50(+2.86%)
Sep 01, 2015 87.50 91.00 84.90 87.30 264,942 -4.40(-4.80%)
Aug 31, 2015 86.20 94.00 83.90 91.70 301,371 +2.60(+2.92%)
Aug 28, 2015 84.70 95.10 84.10 89.10 341,816 +3.10(+3.60%)
Aug 27, 2015 80.60 87.70 80.50 86.00 251,540 +8.00(+10.26%)
Aug 26, 2015 76.10 78.30 73.80 78.00 169,177 +3.50(+4.70%)
Aug 25, 2015 79.60 81.00 74.10 74.50 183,012 -1.80(-2.36%)
Aug 24, 2015 79.10 83.90 75.60 76.30 234,629 -6.40(-7.74%)
Aug 21, 2015 80.20 85.56 80.20 82.70 213,521 -0.10(-0.12%)
Aug 20, 2015 83.60 86.55 82.00 82.80 164,810 -0.90(-1.08%)
Aug 19, 2015 87.20 88.00 80.20 83.70 135,327 -3.70(-4.23%)
Aug 18, 2015 86.90 87.90 84.70 87.40 97,556 +0.80(+0.92%)
Aug 17, 2015 85.90 87.90 84.00 86.60 125,100 +1.20(+1.41%)
Aug 14, 2015 85.30 87.50 82.80 85.40 127,509 +0.80(+0.95%)
Aug 13, 2015 86.30 87.20 83.20 84.60 160,366 -3.00(-3.42%)
Aug 12, 2015 81.90 88.30 81.60 87.60 252,331 +5.20(+6.31%)
Aug 11, 2015 82.50 86.55 79.50 82.40 311,539 -1.90(-2.25%)
Aug 10, 2015 75.50 84.40 74.60 84.30 251,369 +9.20(+12.25%)
Aug 07, 2015 72.30 78.60 72.20 75.10 296,859 +0.10(+0.13%)
Aug 06, 2015 64.10 76.30 63.60 75.00 331,835 +11.50(+18.11%)
Aug 05, 2015 65.30 66.60 62.20 63.50 212,303 -0.10(-0.16%)
Aug 04, 2015 63.20 66.30 62.20 63.60 170,031 +0.90(+1.44%)
Aug 03, 2015 64.80 65.00 60.30 62.70 259,188 -2.70(-4.13%)
Jul 31, 2015 67.10 67.50 65.00 65.40 175,661 -2.30(-3.40%)
Jul 30, 2015 67.60 69.40 66.20 67.70 222,187 -0.90(-1.31%)
Jul 29, 2015 64.90 70.80 63.75 68.60 198,719 +3.70(+5.70%)
Jul 28, 2015 62.00 66.47 60.80 64.90 183,523 +3.20(+5.19%)
Jul 27, 2015 62.50 64.00 60.60 61.70 170,848 -2.40(-3.74%)
Jul 24, 2015 67.20 68.10 62.60 64.10 189,299 -3.60(-5.32%)
Jul 23, 2015 67.50 69.90 65.50 67.70 137,004 +0.70(+1.04%)
Jul 22, 2015 66.70 68.40 63.70 67.00 285,277 -1.80(-2.62%)
Jul 21, 2015 68.20 72.50 67.60 68.80 185,614 +0.40(+0.58%)
Jul 20, 2015 69.50 69.60 66.90 68.40 199,828 -1.30(-1.87%)
Jul 17, 2015 70.90 70.90 68.20 69.70 152,275 -1.10(-1.55%)
Jul 16, 2015 73.80 74.40 70.50 70.80 131,700 -2.10(-2.88%)
Jul 15, 2015 76.80 79.20 72.50 72.90 172,863 -5.00(-6.42%)
Jul 14, 2015 74.00 79.30 73.20 77.90 161,873 +4.70(+6.42%)
Jul 13, 2015 71.40 73.90 68.20 73.20 152,599 +1.20(+1.67%)
Jul 10, 2015 74.30 76.30 71.40 72.00 124,099 -1.80(-2.44%)
Jul 09, 2015 73.30 75.45 72.60 73.80 176,742 +2.50(+3.51%)
Jul 08, 2015 74.60 75.70 69.30 71.30 188,039 -4.60(-6.06%)
Jul 07, 2015 69.60 77.60 66.60 75.90 293,042 +6.30(+9.05%)
Jul 06, 2015 71.30 72.80 69.10 69.60 200,381 -3.90(-5.31%)
Jul 02, 2015 76.20 73.50 73.50 73.50 151,320 -2.50(-3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.